Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Public Education (NQ: APEI )

12.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.880 8.344 7.750 7.870 161,400 +0.03(+0.38%)
Nov 29, 2023 7.640 8.000 7.550 7.840 96,561 +0.50(+6.81%)
Nov 28, 2023 7.170 7.500 6.710 7.340 103,681 +0.32(+4.56%)
Nov 27, 2023 6.700 7.070 6.690 7.020 76,831 +0.33(+4.93%)
Nov 24, 2023 6.670 6.950 6.670 6.690 24,778 +0.02(+0.30%)
Nov 22, 2023 5.860 6.680 5.850 6.670 72,373 +0.91(+15.80%)
Nov 21, 2023 5.680 5.880 5.510 5.760 38,782 +0.16(+2.86%)
Nov 20, 2023 5.890 5.995 5.410 5.600 73,122 -0.17(-2.95%)
Nov 17, 2023 5.820 5.820 5.614 5.770 24,966 -0.10(-1.70%)
Nov 16, 2023 6.160 6.269 5.550 5.870 73,465 -0.28(-4.55%)
Nov 15, 2023 6.140 6.300 6.000 6.150 42,266 +0.20(+3.36%)
Nov 14, 2023 5.890 6.179 5.753 5.950 62,537 +0.20(+3.48%)
Nov 13, 2023 5.490 5.885 5.390 5.750 67,115 +0.41(+7.68%)
Nov 10, 2023 5.380 5.494 5.220 5.340 47,392 +0.03(+0.56%)
Nov 09, 2023 5.630 5.690 5.030 5.310 53,046 -0.19(-3.45%)
Nov 08, 2023 5.250 5.620 5.120 5.500 123,776 +1.20(+27.91%)
Nov 07, 2023 4.590 4.700 4.300 4.300 32,987 -0.22(-4.87%)
Nov 06, 2023 4.690 4.980 4.490 4.520 23,704 -0.17(-3.62%)
Nov 03, 2023 4.370 4.825 4.370 4.690 26,097 +0.48(+11.40%)
Nov 02, 2023 4.260 4.400 4.180 4.210 26,719 +0.07(+1.69%)
Nov 01, 2023 4.368 4.368 4.050 4.140 57,636 -0.03(-0.72%)
Oct 31, 2023 4.240 4.320 4.150 4.170 12,879 -0.03(-0.71%)
Oct 30, 2023 4.240 4.300 4.160 4.200 17,996 +0.05(+1.20%)
Oct 27, 2023 4.370 4.380 4.135 4.150 31,708 -0.21(-4.82%)
Oct 26, 2023 4.300 4.370 4.237 4.360 7,176 +0.05(+1.16%)
Oct 25, 2023 4.270 4.470 4.270 4.310 75,092 +0.21(+5.12%)
Oct 24, 2023 4.550 4.550 4.070 4.100 22,957 -0.40(-8.89%)
Oct 23, 2023 4.650 4.699 4.500 4.500 15,331 -0.15(-3.23%)
Oct 20, 2023 4.550 4.690 4.495 4.650 18,816 +0.14(+3.10%)
Oct 19, 2023 4.660 4.810 4.510 4.510 99,637 -0.26(-5.45%)
Oct 18, 2023 4.690 4.845 4.660 4.770 9,512 +0.11(+2.36%)
Oct 17, 2023 4.810 4.900 4.660 4.660 29,295 -0.10(-2.10%)
Oct 16, 2023 4.530 4.890 4.510 4.760 50,862 +0.35(+7.94%)
Oct 13, 2023 4.660 4.710 4.400 4.410 12,977 -0.13(-2.86%)
Oct 12, 2023 4.870 4.880 4.350 4.540 70,453 -0.28(-5.81%)
Oct 11, 2023 4.800 4.990 4.780 4.820 96,090 +0.01(+0.21%)
Oct 10, 2023 4.820 5.000 4.810 4.810 15,550 +0.04(+0.84%)
Oct 09, 2023 4.850 4.860 4.700 4.770 23,160 -0.18(-3.64%)
Oct 06, 2023 4.570 5.150 4.570 4.950 32,104 +0.04(+0.71%)
Oct 05, 2023 4.950 5.000 4.750 4.915 30,457 -0.04(-0.71%)
Oct 04, 2023 4.680 4.950 4.630 4.950 31,707 +0.34(+7.38%)
Oct 03, 2023 4.750 4.860 4.610 4.610 52,775 -0.10(-2.12%)
Oct 02, 2023 4.930 4.930 4.610 4.710 32,530 -0.27(-5.42%)
Sep 29, 2023 4.920 5.160 4.795 4.980 27,973 +0.11(+2.26%)
Sep 28, 2023 5.010 5.070 4.820 4.870 167,116 -0.14(-2.79%)
Sep 27, 2023 5.050 5.080 4.970 5.010 27,067 +0.01(+0.20%)
Sep 26, 2023 5.030 5.130 4.975 5.000 36,515 -0.01(-0.20%)
Sep 25, 2023 5.050 5.080 4.980 5.010 30,273 -0.10(-1.96%)
Sep 22, 2023 5.010 5.110 4.880 5.110 77,733 +0.10(+2.00%)
Sep 21, 2023 5.020 5.100 4.920 5.010 22,478 -0.06(-1.18%)
Sep 20, 2023 5.240 5.240 5.065 5.070 28,778 -0.12(-2.31%)
Sep 19, 2023 4.760 5.200 4.680 5.190 68,620 +0.47(+9.96%)
Sep 18, 2023 4.610 4.870 4.580 4.720 26,500 -0.06(-1.26%)
Sep 15, 2023 5.040 5.040 4.750 4.780 70,335 -0.21(-4.21%)
Sep 14, 2023 5.100 5.170 4.935 4.990 39,107 -0.04(-0.80%)
Sep 13, 2023 5.060 5.200 4.865 5.030 82,783 -0.02(-0.40%)
Sep 12, 2023 5.280 5.400 5.050 5.050 34,788 -0.27(-5.08%)
Sep 11, 2023 5.160 5.340 5.020 5.320 24,904 +0.16(+3.10%)
Sep 08, 2023 5.230 5.340 4.900 5.160 45,463 +0.07(+1.38%)
Sep 07, 2023 5.070 5.100 4.840 5.090 41,651 +0.02(+0.39%)
Sep 06, 2023 5.050 5.220 4.940 5.070 47,960 -0.08(-1.55%)
Sep 05, 2023 5.140 5.240 4.950 5.150 83,791 -0.08(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.